Historical Data: XLRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2026-02-03 40.87 41.08 40.54 40.81 8584468.0 -0.37%
>>> 2026-02-02 41.50 41.58 40.95 40.96 9386900.0 -1.13%
>>> 2026-01-30 41.31 41.44 40.89 41.43 10617900.0 0.15%
>>> 2026-01-29 41.05 41.45 40.84 41.37 8650900.0 1.27%
>>> 2026-01-28 41.24 41.37 40.74 40.85 8519200.0 -0.97%
>>> 2026-01-27 41.29 41.35 41.07 41.25 6453200.0 0.07%
>>> 2026-01-26 41.41 41.51 41.19 41.22 6462100.0 -0.07%
>>> 2026-01-23 41.13 41.33 40.93 41.25 7587100.0 0.27%
>>> 2026-01-22 41.56 41.69 41.12 41.14 9731900.0 -0.99%
>>> 2026-01-21 41.65 41.76 41.22 41.55 9950200.0 0.36%
>>> 2026-01-20 41.93 42.00 41.36 41.40 9263900.0 -1.92%
>>> 2026-01-16 41.61 42.34 41.54 42.21 9540900.0 1.22%
>>> 2026-01-15 41.54 41.85 41.44 41.70 23308300.0 0.75%
>>> 2026-01-14 40.90 41.40 40.90 41.39 9738100.0 1.12%
>>> 2026-01-13 40.61 40.97 40.25 40.93 8778300.0 0.76%
>>> 2026-01-12 40.55 40.82 40.46 40.62 8398900.0 0.3%
>>> 2026-01-09 40.41 40.76 40.41 40.50 7050200.0 0.15%
>>> 2026-01-08 39.99 40.63 39.90 40.44 8785000.0 0.75%
>>> 2026-01-07 40.88 40.99 40.13 40.14 12482300.0 -1.38%
>>> 2026-01-06 40.26 40.83 40.24 40.70 9052600.0 0.67%
>>> 2026-01-05 40.24 40.60 40.05 40.43 12232000.0 0.12%
>>> 2026-01-02 40.34 40.51 40.05 40.38 9211900.0 0.07%
>>> 2025-12-31 40.68 40.69 40.34 40.35 6082600.0 -0.91%
>>> 2025-12-30 40.63 40.74 40.56 40.72 7967100.0 0.22%
>>> 2025-12-29 40.69 40.74 40.52 40.63 9519300.0 0.27%
>>> 2025-12-26 40.35 40.54 40.31 40.52 5973000.0 0.2%
>>> 2025-12-24 40.20 40.51 40.20 40.44 3242600.0 0.65%
>>> 2025-12-23 40.23 40.23 39.99 40.18 8384200.0 -0.02%
>>> 2025-12-22 39.85 40.24 39.72 40.19 6797800.0 0.75%
>>> 2025-12-19 39.93 40.18 39.88 39.89 8338000.0 -0.37%
>>> 2025-12-18 40.44 40.55 39.99 40.04 9482100.0 -0.62%
>>> 2025-12-17 40.12 40.43 40.10 40.29 8811800.0 0.45%
>>> 2025-12-16 40.51 40.58 40.06 40.11 7722200.0 -0.89%
>>> 2025-12-15 40.54 40.54 40.18 40.47 7820400.0 0.4%
>>> 2025-12-12 40.53 40.68 40.17 40.31 7441900.0 -1.2%
>>> 2025-12-11 40.67 40.92 40.62 40.80 10300400.0 0.54%
>>> 2025-12-10 40.61 40.88 40.53 40.58 7956300.0 0.2%
>>> 2025-12-09 40.84 41.08 40.47 40.50 6325000.0 -0.59%
>>> 2025-12-08 40.97 41.01 40.71 40.74 6046300.0 -0.61%
>>> 2025-12-05 40.99 41.19 40.88 40.99 4553300.0 -0.02%
>>> 2025-12-04 40.99 41.29 40.94 41.00 7427000.0 -0.17%
>>> 2025-12-03 40.94 41.17 40.86 41.07 4501400.0 0.2%
>>> 2025-12-02 41.24 41.25 40.83 40.99 5411600.0 -0.24%
>>> 2025-12-01 41.23 41.39 41.08 41.09 6008700.0 -1.39%
>>> 2025-11-28 41.48 41.78 41.42 41.67 3771900.0 0.48%
>>> 2025-11-26 41.17 41.69 41.16 41.47 6814100.0 0.44%
>>> 2025-11-25 41.07 41.46 41.04 41.29 5898100.0 0.81%
>>> 2025-11-24 40.94 41.03 40.63 40.96 6796900.0 0.15%
>>> 2025-11-21 40.65 41.08 40.44 40.90 7858600.0 1.31%
>>> 2025-11-20 40.83 40.98 40.35 40.37 7477000.0 -0.35%
>>> 2025-11-19 40.85 40.85 40.38 40.51 7201800.0 -0.78%
>>> 2025-11-18 40.72 40.96 40.54 40.83 6634200.0 0.37%
>>> 2025-11-17 41.10 41.11 40.56 40.68 5861900.0 -0.66%
>>> 2025-11-14 41.01 41.03 40.71 40.95 6434600.0 0.29%
>>> 2025-11-13 41.18 41.32 40.78 40.83 8032500.0 -1.31%
>>> 2025-11-12 41.48 41.65 41.37 41.37 5801500.0 -0.79%
>>> 2025-11-11 41.32 41.72 41.31 41.70 5743700.0 1.12%
>>> 2025-11-10 41.19 41.40 40.95 41.24 6823600.0 -0.07%
>>> 2025-11-07 40.92 41.29 40.80 41.27 7674200.0 1.33%
>>> 2025-11-06 40.87 41.04 40.70 40.73 8171900.0 -0.49%
>>> 2025-11-05 41.06 41.12 40.71 40.93 6925600.0 -0.02%
>>> 2025-11-04 40.93 41.01 40.74 40.94 8413000.0 0.27%
>>> 2025-11-03 40.48 40.87 40.28 40.83 10847400.0 -0.17%
>>> 2025-10-31 40.58 41.06 40.49 40.90 9788100.0 0.05%
>>> 2025-10-30 40.67 41.14 40.58 40.88 14353400.0 0.57%
>>> 2025-10-29 41.35 41.52 40.53 40.65 13140800.0 -2.73%
>>> 2025-10-28 42.53 42.61 41.77 41.79 17438000.0 -2.22%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice